Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 2.054 2.092 1.970 1.970 357,430 -0.07(-3.65%)
Jul 30, 2012 2.045 2.064 2.007 2.045 155,967 +0.01(+0.46%)
Jul 27, 2012 1.979 2.036 1.970 2.036 220,326 +0.06(+2.83%)
Jul 26, 2012 2.073 2.073 1.970 1.979 388,578 -0.06(-2.75%)
Jul 25, 2012 2.017 2.059 2.007 2.036 250,822 +0.02(+0.93%)
Jul 24, 2012 2.036 2.045 1.998 2.017 351,034 -0.04(-1.82%)
Jul 23, 2012 2.092 2.110 1.984 2.054 330,353 -0.07(-3.51%)
Jul 20, 2012 2.101 2.138 2.092 2.129 303,084 +0.02(+0.89%)
Jul 19, 2012 2.176 2.204 2.110 2.110 358,277 -0.04(-1.74%)
Jul 18, 2012 2.157 2.185 2.148 2.148 186,070 -0.01(-0.43%)
Jul 17, 2012 2.120 2.176 2.120 2.157 311,714 +0.02(+0.87%)
Jul 16, 2012 2.166 2.166 2.138 2.138 190,268 -0.01(-0.43%)
Jul 13, 2012 2.185 2.230 2.148 2.148 611,883 +0.00(+0.00%)
Jul 12, 2012 2.166 2.213 2.148 2.148 309,984 -0.03(-1.29%)
Jul 11, 2012 2.185 2.278 2.138 2.176 535,034 +0.00(+0.00%)
Jul 10, 2012 2.110 2.194 2.101 2.176 330,871 +0.07(+3.10%)
Jul 09, 2012 2.092 2.194 2.073 2.110 243,757 +0.00(+0.00%)
Jul 06, 2012 2.194 2.213 2.064 2.110 463,143 -0.09(-4.24%)
Jul 05, 2012 2.194 2.260 2.129 2.204 385,710 +0.03(+1.29%)
Jul 03, 2012 2.241 2.297 2.129 2.176 398,897 -0.08(-3.72%)
Jul 02, 2012 2.017 2.260 1.952 2.260 1,690,888 +0.30(+15.24%)
Jun 29, 2012 1.979 1.979 1.886 1.961 211,061 +0.02(+0.96%)
Jun 28, 2012 1.905 1.961 1.905 1.942 187,028 +0.06(+2.97%)
Jun 27, 2012 1.942 1.961 1.877 1.886 313,819 -0.01(-0.74%)
Jun 26, 2012 2.005 2.060 1.841 1.900 1,198,065 -0.10(-4.79%)
Jun 25, 2012 1.823 2.324 1.804 1.996 3,747,702 +0.19(+10.61%)
Jun 22, 2012 1.950 1.964 1.795 1.804 8,645,142 -0.11(-5.71%)
Jun 21, 2012 2.069 2.133 1.914 1.914 861,700 -0.15(-7.08%)
Jun 20, 2012 1.923 2.082 1.909 2.060 528,706 +0.15(+7.62%)
Jun 19, 2012 1.886 1.914 1.868 1.914 464,993 +0.05(+2.94%)
Jun 18, 2012 1.795 1.868 1.795 1.859 719,821 +0.06(+3.55%)
Jun 15, 2012 1.941 1.950 1.795 1.795 2,693,919 -0.15(-7.94%)
Jun 14, 2012 1.941 1.978 1.832 1.950 451,005 +0.00(+0.00%)
Jun 13, 2012 1.959 1.978 1.950 1.950 271,101 -0.04(-1.83%)
Jun 12, 2012 1.914 1.987 1.868 1.987 370,894 +0.08(+4.31%)
Jun 11, 2012 1.950 1.978 1.905 1.905 338,727 -0.04(-1.88%)
Jun 08, 2012 2.005 2.014 1.914 1.941 337,048 -0.07(-3.62%)
Jun 07, 2012 2.078 2.078 2.005 2.014 276,585 -0.05(-2.21%)
Jun 06, 2012 1.996 2.087 1.914 2.060 989,579 +0.15(+7.88%)
Jun 05, 2012 1.868 2.041 1.795 1.909 935,826 +0.20(+11.44%)
Jun 04, 2012 1.759 1.777 1.686 1.713 372,482 -0.04(-2.08%)
Jun 01, 2012 1.777 1.804 1.750 1.750 292,275 -0.05(-3.03%)
May 31, 2012 1.732 1.850 1.686 1.804 1,483,122 +0.08(+4.76%)
May 30, 2012 1.759 1.768 1.695 1.722 266,262 -0.02(-1.05%)
May 29, 2012 1.722 1.777 1.704 1.741 247,034 +0.05(+3.24%)
May 25, 2012 1.686 1.704 1.668 1.686 179,922 +0.00(+0.00%)
May 24, 2012 1.640 1.686 1.604 1.686 270,947 +0.05(+2.78%)
May 23, 2012 1.677 1.686 1.613 1.640 414,142 -0.05(-2.70%)
May 22, 2012 1.640 1.759 1.640 1.686 494,874 +0.04(+2.21%)
May 21, 2012 1.604 1.650 1.604 1.650 237,902 +0.05(+2.84%)
May 18, 2012 1.695 1.713 1.577 1.604 927,352 -0.06(-3.83%)
May 17, 2012 1.704 1.750 1.659 1.668 712,786 -0.02(-1.08%)
May 16, 2012 1.850 1.868 1.622 1.686 1,195,919 -0.16(-8.87%)
May 15, 2012 1.914 1.914 1.841 1.850 529,015 -0.03(-1.46%)
May 14, 2012 2.041 2.050 1.823 1.877 1,070,488 -0.17(-8.44%)
May 11, 2012 2.114 2.133 2.041 2.050 568,325 -0.07(-3.43%)
May 10, 2012 2.105 2.142 2.096 2.123 241,172 +0.03(+1.30%)
May 09, 2012 2.060 2.114 2.050 2.096 374,245 +0.02(+0.88%)
May 08, 2012 2.087 2.142 2.060 2.078 416,806 -0.02(-0.87%)
May 07, 2012 2.133 2.169 2.096 2.096 472,713 -0.03(-1.29%)
May 04, 2012 2.105 2.169 2.105 2.123 350,989 +0.01(+0.43%)
May 03, 2012 2.096 2.196 2.060 2.114 758,528 -0.02(-0.85%)
May 02, 2012 2.233 2.242 2.078 2.133 872,418 -0.13(-5.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.